$GAIN Historical Data

$GAIN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 3, 7 PM $ 3.96
-2.44%
$ 39.61 million $ 202,621
Mar 3, 6 PM $ 4.06
+0.27%
$ 40.6 million $ 194,029
Mar 3, 5 PM $ 4.05
-1.56%
$ 40.48 million $ 187,240
Mar 3, 4 PM $ 4.11
-1.51%
$ 41.09 million $ 178,065
Mar 3, 3 PM $ 4.17
-0.12%
$ 41.74 million $ 171,321
Mar 3, 2 PM $ 4.17
-0.25%
$ 41.67 million $ 165,008
Mar 3, 1 PM $ 4.17
+1.45%
$ 41.7 million $ 159,187
Mar 3, 12 PM $ 4.11
-2.80%
$ 41.1 million $ 149,133
Mar 3, 11 AM $ 4.23
+5.73%
$ 42.28 million $ 135,903
Mar 3, 10 AM $ 4
-2.21%
$ 39.96 million $ 122,703
Mar 3, 9 AM $ 4.07
+0.51%
$ 40.75 million $ 109,197
Mar 3, 8 AM $ 4.06
-0.89%
$ 40.55 million $ 95,430
Mar 3, 7 AM $ 4.09
+0.64%
$ 40.91 million $ 76,083
Mar 3, 6 AM $ 4.07
+3.74%
$ 40.65 million $ 62,696
Mar 3, 5 AM $ 3.86
+2.17%
$ 38.6 million $ 43,483
Mar 3, 4 AM $ 3.77
-0.16%
$ 37.66 million $ 26,281
Mar 3, 3 AM $ 3.77
-1.25%
$ 37.72 million $ 15,263
Mar 3, 2 AM $ 3.82
+0.24%
$ 38.22 million $ 80,863
Mar 3, 1 AM $ 3.81
+0.12%
$ 38.14 million $ 80,727
Mar 3, 12 AM $ 3.81
+0.34%
$ 38.11 million $ 78,250
Mar 2, 11 PM $ 3.8
-0.41%
$ 37.99 million $ 78,040
Mar 2, 10 PM $ 3.81
+0.70%
$ 38.15 million $ 76,522
Mar 2, 9 PM $ 3.79
+0.27%
$ 37.87 million $ 76,041
Mar 2, 8 PM $ 3.78
-0.98%
$ 37.78 million $ 75,898
Mar 2, 7 PM $ 3.8
+1.32%
$ 37.97 million $ 73,740
Mar 2, 6 PM $ 3.75
-2.48%
$ 37.46 million $ 72,505
Mar 2, 5 PM $ 3.85
+0.48%
$ 38.51 million $ 70,291
Mar 2, 4 PM $ 3.82
+0.63%
$ 38.22 million $ 70,065
Mar 2, 3 PM $ 3.82
+1.97%
$ 38.23 million $ 68,500
Mar 2, 2 PM $ 3.76
-0.19%
$ 37.58 million $ 66,667
Mar 2, 1 PM $ 3.79
-0.46%
$ 37.85 million $ 65,942
Mar 2, 12 PM $ 3.81
-0.75%
$ 38.12 million $ 63,629
Mar 2, 11 AM $ 3.84
+1.22%
$ 38.38 million $ 62,173
Mar 2, 10 AM $ 3.78
+1.60%
$ 37.8 million $ 61,166
Mar 2, 9 AM $ 3.72
-0.80%
$ 37.21 million $ 60,186
Mar 2, 8 AM $ 3.74
-1.14%
$ 37.37 million $ 58,072
Mar 2, 7 AM $ 3.78
+0.25%
$ 37.76 million $ 55,150
Mar 2, 6 AM $ 3.77
-0.09%
$ 37.72 million $ 52,031
Mar 2, 5 AM $ 3.78
+2.11%
$ 37.82 million $ 42,356
Mar 2, 4 AM $ 3.7
+1.03%
$ 37.03 million $ 27,831
Mar 2, 3 AM $ 3.66
-0.39%
$ 36.63 million $ 15,249
Mar 2, 2 AM $ 3.68
+1.24%
$ 36.76 million $ 88,698
Mar 2, 1 AM $ 3.61
-0.91%
$ 36.15 million $ 86,322
Mar 2, 12 AM $ 3.65
+0.63%
$ 36.47 million $ 85,054
Mar 1, 11 PM $ 3.62
+0.48%
$ 36.2 million $ 83,768
Mar 1, 10 PM $ 3.6
+0.44%
$ 36.03 million $ 83,345
Mar 1, 9 PM $ 3.59
+0.38%
$ 35.87 million $ 83,097
Mar 1, 8 PM $ 3.58
-0.79%
$ 35.85 million $ 82,868
Mar 1, 7 PM $ 3.62
-0.43%
$ 36.22 million $ 80,640
Mar 1, 6 PM $ 3.64
+0.09%
$ 36.39 million $ 80,157